Hot Features
프리미엄
DJ US Thematic Short Size (DJTSSS)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4213.77 | 1.54 | 0.04 | 4210.14 | 4217.11 | 4187.13 | 0 |
| 1732053600 | 4212.2299 | -7.96 | -0.19 | 4191.09 | 4221.02 | 4180.97 | 0 |
| 1731967200 | 4220.1899 | 18.56 | 0.44 | 4202.72 | 4226.99 | 4199.32 | 0 |
| 1731708000 | 4201.63 | -33.36 | -0.79 | 4215.9 | 4226.4799 | 4194.21 | 0 |
| 1731621600 | 4234.99 | -32.5 | -0.76 | 4270.42 | 4273.7299 | 4232.27 | 0 |
| 1731535200 | 4267.49 | 7.79 | 0.18 | 4264.43 | 4281.14 | 4258.08 | 0 |
| 1731448800 | 4259.7 | -34.51 | -0.80 | 4289.74 | 4292.01 | 4248.62 | 0 |
| 1731362400 | 4294.21 | 21.9 | 0.51 | 4287.46 | 4307.7 | 4287.46 | 0 |
| 1731103200 | 4272.31 | 22.67 | 0.53 | 4250.14 | 4284.38 | 4250.14 | 0 |
| 1731016800 | 4249.64 | 5.92 | 0.14 | 4252.14 | 4258.9799 | 4240.24 | 0 |
| 1730930400 | 4243.72 | 97.38 | 2.35 | 4225.12 | 4250.13 | 4204.59 | 0 |
| 1730844000 | 4146.34 | 51.39 | 1.25 | 4099.16 | 4146.7299 | 4096.12 | 0 |
| 1730757600 | 4094.95 | -6.97 | -0.17 | 4101.38 | 4113.6899 | 4080.86 | 0 |
| 1730494800 | 4101.92 | 3.62 | 0.09 | 4109.76 | 4136.32 | 4099.6 | 0 |
| 1730408400 | 4098.3 | -40.35 | -0.97 | 4124.92 | 4129.61 | 4098.1 | 0 |
| 1730322000 | 4138.65 | -13.57 | -0.33 | 4140.66 | 4161.31 | 4138.14 | 0 |
| 1730235600 | 4152.22 | -12.3 | -0.30 | 4149.39 | 4165.45 | 4141.25 | 0 |
| 1730149200 | 4164.52 | 16.31 | 0.39 | 4163.89 | 4173.87 | 4161.71 | 0 |
| 1729890000 | 4148.21 | -15.9 | -0.38 | 4182.2 | 4192.64 | 4145.6899 | 0 |
| 1729803600 | 4164.11 | -1.72 | -0.04 | 4175.57 | 4178.01 | 4152.97 | 0 |
| 1729717200 | 4165.83 | -16.38 | -0.39 | 4169.46 | 4175.74 | 4142.56 | 0 |
| 1729630800 | 4182.21 | -13.24 | -0.32 | 4179.43 | 4188.85 | 4164.4 | 0 |
| 1729544400 | 4195.45 | -33.56 | -0.79 | 4221.99 | 4225.18 | 4185.86 | 0 |
| 1729285200 | 4229.01 | 12.81 | 0.30 | 4226.62 | 4232.62 | 4209.67 | 0 |
| 1729198800 | 4216.2 | -5.13 | -0.12 | 4233.65 | 4233.79 | 4214.37 | 0 |
| 1729112400 | 4221.33 | 29.5 | 0.70 | 4197.9799 | 4224.15 | 4197.9799 | 0 |
| 1729026000 | 4191.83 | -26.37 | -0.63 | 4223.37 | 4230.52 | 4188.93 | 0 |
| 1728939600 | 4218.2 | 28.77 | 0.69 | 4191.57 | 4222.59 | 4186.53 | 0 |
| 1728680400 | 4189.43 | 38.72 | 0.93 | 4156.27 | 4191.93 | 4156.27 | 0 |
| 1728594000 | 4150.71 | -16.61 | -0.40 | 4159.85 | 4163.29 | 4143.07 | 0 |
| 1728507600 | 4167.32 | 34.09 | 0.82 | 4131.55 | 4170.67 | 4127.2 | 0 |
| 1728421200 | 4133.2299 | 20.92 | 0.51 | 4123.1899 | 4138.31 | 4112.91 | 0 |
| 1728334800 | 4112.31 | -31.81 | -0.77 | 4131.32 | 4136.2 | 4099.68 | 0 |
| 1728075600 | 4144.12 | 27.26 | 0.66 | 4138.86 | 4145.29 | 4113.2 | 0 |
| 1727989200 | 4116.86 | -14.64 | -0.35 | 4118.43 | 4126.22 | 4104.26 | 0 |
| 1727902800 | 4131.5 | -2.02 | -0.05 | 4122.63 | 4140.43 | 4112.9799 | 0 |
| 1727816400 | 4133.52 | -16.18 | -0.39 | 4150.43 | 4151.32 | 4113.15 | 0 |
| 1727730000 | 4149.7 | 9.07 | 0.22 | 4133.59 | 4151.95 | 4111.02 | 0 |
| 1727470800 | 4140.63 | 4.98 | 0.12 | 4147.4799 | 4159.62 | 4136.2299 | 0 |
| 1727384400 | 4135.65 | 25.2 | 0.61 | 4138.5 | 4143.72 | 4126.12 | 0 |
| 1727298000 | 4110.45 | -17.61 | -0.43 | 4130.6899 | 4134.03 | 4105.78 | 0 |
| 1727211600 | 4128.06 | 7.56 | 0.18 | 4126.6899 | 4132.45 | 4118.33 | 0 |
| 1727125200 | 4120.5 | 17.05 | 0.42 | 4113.76 | 4123.92 | 4109.25 | 0 |
| 1726866000 | 4103.45 | -6.19 | -0.15 | 4098.71 | 4104.93 | 4082.1 | 0 |
| 1726779600 | 4109.64 | 51.72 | 1.27 | 4109.9799 | 4121.41 | 4090.51 | 0 |
| 1726693200 | 4057.92 | -11.81 | -0.29 | 4075.41 | 4106.87 | 4054.43 | 0 |
| 1726606800 | 4069.73 | -1 | -0.02 | 4078.57 | 4091.9 | 4057.93 | 0 |
| 1726520400 | 4070.73 | 22.27 | 0.55 | 4062.11 | 4076.02 | 4052.47 | 0 |
| 1726261200 | 4048.46 | 28.89 | 0.72 | 4028.45 | 4055.99 | 4028.45 | 0 |
| 1726174800 | 4019.57 | 23.12 | 0.58 | 3995.76 | 4020.39 | 3981.44 | 0 |
| 1726088400 | 3996.45 | 11.06 | 0.28 | 3974.94 | 3999.88 | 3908.73 | 0 |
| 1726002000 | 3985.39 | 9.03 | 0.23 | 3987.05 | 3987.05 | 3951.73 | 0 |
| 1725915600 | 3976.36 | 45.23 | 1.15 | 3953.09 | 3990.21 | 3952.24 | 0 |
| 1725656400 | 3931.13 | -45.78 | -1.15 | 3979.13 | 3994.55 | 3926.65 | 0 |
| 1725570000 | 3976.91 | -27.75 | -0.69 | 4006.9 | 4009.09 | 3960.76 | 0 |
| 1725483600 | 4004.66 | 3.68 | 0.09 | 3997.83 | 4021.32 | 3990.94 | 0 |
| 1725397200 | 4000.98 | -64.44 | -1.59 | 4044.3 | 4048.76 | 3985.58 | 0 |
| 1725051600 | 4065.42 | 35.53 | 0.88 | 4043.4 | 4067.42 | 4019.3 | 0 |
| 1724965200 | 4029.89 | 14.99 | 0.37 | 4032.63 | 4054.39 | 4012.75 | 0 |
| 1724878800 | 4014.9 | -13.26 | -0.33 | 4026.06 | 4037.06 | 3996.79 | 0 |
| 1724792400 | 4028.16 | 6.98 | 0.17 | 4016.04 | 4030.04 | 4012.59 | 0 |
| 1724706000 | 4021.18 | 0.42 | 0.01 | 4029.51 | 4039.16 | 4015.33 | 0 |
| 1724446800 | 4020.76 | 40.4 | 1.01 | 4002.71 | 4024.58 | 3993.48 | 0 |
| 1724360400 | 3980.36 | -17.96 | -0.45 | 4000.99 | 4006.52 | 3972.16 | 0 |
| 1724274000 | 3998.32 | 22.75 | 0.57 | 3986.46 | 4002.15 | 3980.78 | 0 |
